学情の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/11/15 | 72.5 | 75 | 70 | 70 | -2.5 | -3.4% | 10,800 |
| 2002/11/14 | 70.3 | 81.3 | 70 | 72.5 | +2.2 | +3.1% | 17,200 |
| 2002/11/13 | 72.8 | 72.8 | 70.3 | 70.3 | -4.7 | -6.3% | 52,000 |
| 2002/11/12 | 72.5 | 75 | 72.5 | 75 | ±0 | ±0% | 2,000 |
| 2002/11/11 | 73.8 | 78.8 | 72.5 | 75 | - | - | 15,600 |
| 2002/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/07 | 74.3 | 74.3 | 73.8 | 73.8 | -1.2 | -1.6% | 3,200 |
| 2002/11/06 | 70.8 | 75 | 70.8 | 75 | +4.2 | +5.9% | 3,600 |
| 2002/11/05 | 71 | 71.3 | 70.8 | 70.8 | -0.5 | -0.7% | 20,800 |
| 2002/11/01 | 75 | 75 | 71.3 | 71.3 | -2.5 | -3.4% | 36,000 |
| 2002/10/31 | 75 | 75.3 | 73.8 | 73.8 | -1.2 | -1.6% | 4,400 |
| 2002/10/30 | 73.8 | 75 | 73.8 | 75 | +1.2 | +1.6% | 2,400 |
| 2002/10/29 | 73.8 | 75 | 73.8 | 73.8 | -1.2 | -1.6% | 3,600 |
| 2002/10/28 | 75 | 76 | 75 | 75 | -0.5 | -0.7% | 38,000 |
| 2002/10/25 | 75.3 | 75.5 | 75 | 75.5 | ±0 | ±0% | 69,600 |
| 2002/10/24 | 75 | 76.3 | 75 | 75.5 | -0.8 | -1% | 16,800 |
| 2002/10/23 | 82.5 | 82.5 | 75.3 | 76.3 | -6.2 | -7.5% | 42,400 |
| 2002/10/22 | 85 | 86.3 | 80 | 82.5 | -2.5 | -2.9% | 120,400 |
| 2002/10/21 | 72.8 | 85 | 72.5 | 85 | +12.5 | +17.2% | 134,400 |
| 2002/10/18 | 70 | 73.8 | 68.8 | 72.5 | +3.7 | +5.4% | 60,800 |
| 2002/10/17 | 70.5 | 71.3 | 65 | 68.8 | -1.7 | -2.4% | 46,800 |
| 2002/10/16 | 72.5 | 75 | 70.5 | 70.5 | -0.8 | -1.1% | 215,600 |
| 2002/10/15 | 87.5 | 95 | 68.8 | 71.3 | -26.2 | -26.9% | 314,400 |
| 2002/10/11 | 102.5 | 105 | 97.5 | 97.5 | -6.3 | -6.1% | 57,200 |
| 2002/10/10 | 100 | 105 | 100 | 103.8 | -1.2 | -1.1% | 35,600 |
| 2002/10/09 | 102.5 | 105 | 102.5 | 105 | +3.7 | +3.7% | 48,400 |
| 2002/10/08 | 102.5 | 102.5 | 101.3 | 101.3 | ±0 | ±0% | 21,600 |
| 2002/10/07 | 110 | 110 | 100 | 101.3 | -8.7 | -7.9% | 24,800 |
| 2002/10/04 | 107.5 | 110 | 107.5 | 110 | -2.5 | -2.2% | 4,400 |
| 2002/10/03 | 115 | 115 | 103.8 | 112.5 | -2.5 | -2.2% | 17,200 |
| 2002/10/02 | 115 | 118.8 | 115 | 115 | ±0 | ±0% | 6,400 |
| 2002/10/01 | 112.5 | 120 | 112.5 | 115 | ±0 | ±0% | 15,600 |
| 2002/09/30 | 112.5 | 117.5 | 112.5 | 115 | +2.5 | +2.2% | 18,400 |
| 2002/09/27 | 107.5 | 120 | 107.5 | 112.5 | +7.2 | +6.8% | 13,200 |
| 2002/09/26 | 105 | 107.5 | 105 | 105.3 | +0.3 | +0.3% | 27,600 |
| 2002/09/25 | 113.8 | 113.8 | 105 | 105 | -8.8 | -7.7% | 25,200 |
| 2002/09/24 | 117.5 | 122.5 | 111.3 | 113.8 | -3.7 | -3.1% | 20,400 |
| 2002/09/20 | 112.5 | 117.5 | 108.8 | 117.5 | +5 | +4.4% | 12,800 |
| 2002/09/19 | 112.5 | 115 | 111.3 | 112.5 | -1.3 | -1.1% | 20,000 |
| 2002/09/18 | 108.8 | 113.8 | 107.5 | 113.8 | +6.3 | +5.9% | 51,600 |
| 2002/09/17 | 101.3 | 108.8 | 101.3 | 107.5 | +5 | +4.9% | 82,400 |
| 2002/09/13 | 100.3 | 102.5 | 100 | 102.5 | ±0 | ±0% | 24,800 |
| 2002/09/12 | 105 | 105 | 100.3 | 102.5 | -3.8 | -3.6% | 21,200 |
| 2002/09/11 | 112.5 | 112.5 | 103.8 | 106.3 | -6.2 | -5.5% | 44,800 |
| 2002/09/10 | 120 | 120 | 112.5 | 112.5 | -7.5 | -6.3% | 9,600 |
| 2002/09/09 | 117.5 | 121.3 | 113.8 | 120 | -1.3 | -1.1% | 19,600 |
| 2002/09/06 | 120 | 121.3 | 117.5 | 121.3 | ±0 | ±0% | 22,400 |
| 2002/09/05 | 120 | 122.5 | 118.8 | 121.3 | ±0 | ±0% | 8,400 |
| 2002/09/04 | 125 | 125 | 121.3 | 121.3 | -5 | -4% | 18,400 |
| 2002/09/03 | 127.5 | 127.5 | 126.3 | 126.3 | -2.5 | -1.9% | 52,400 |
5501～
5550
件表示中 / 5617件
類似銘柄と比較する
現在ご覧いただいている「学 情」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 学 情 | 165,900円 | +14.6% | +4.8% | 4.04% | 9.66倍 | 1.54倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「あさがくナビ」。合同説明会も |
| Ｖコマース | 76,400円 | -24.7% | -63.6% | 6.41% | 7.89倍 | 1.29倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| タナベコンサル | 75,500円 | +9.9% | +48.2% | 3.18% | 27.04倍 | 2.28倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ウィザス | 260,600円 | +3.0% | +2.5% | 2.30% | 24.81倍 | 3.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| イージェイＨＤ | 159,700円 | +14.2% | -2.1% | 4.07% | 8.23倍 | 0.83倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
